Price Data Selection & Download
Lodha Developers Share Price All Time Records & Statistics (Apr 2021 - Sep 2026)
1334 daily OHLCV records on NSE from April 2021 to Sept. 2026. Review LODHA earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1649.95
June 18, 2024
NSE Exchange
Share Price All Time Low
₹211.30
April 19, 2021
NSE Exchange
Highest Volume Trading Day
33,598,797
November 30, 2023 • ₹881.70
NSE Exchange
Share Price History Data (Apr 2021 - Sep 2026)
LODHA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1110.20 | ₹1148.80 | ₹1108.60 | ₹1144.70 | 4,727,259 |
| 2026-09-17 | ₹1080.00 | ₹1116.90 | ₹1078.00 | ₹1103.10 | 2,157,472 |
| 2026-09-16 | ₹1050.00 | ₹1090.60 | ₹1047.50 | ₹1087.40 | 1,204,027 |
| 2026-09-15 | ₹1128.00 | ₹1128.00 | ₹1064.80 | ₹1064.80 | 1,480,215 |
| 2026-09-11 | ₹1145.70 | ₹1145.80 | ₹1075.50 | ₹1116.90 | 4,191,874 |
| 2026-09-10 | ₹1163.90 | ₹1172.90 | ₹1140.00 | ₹1163.40 | 2,078,548 |
| 2026-09-09 | ₹1203.50 | ₹1213.30 | ₹1161.00 | ₹1166.00 | 1,560,777 |
| 2026-09-08 | ₹1195.00 | ₹1226.20 | ₹1175.10 | ₹1212.00 | 1,308,433 |
| 2026-09-07 | ₹1231.90 | ₹1231.90 | ₹1200.00 | ₹1200.00 | 410,768 |
| 2026-09-04 | ₹1225.00 | ₹1237.80 | ₹1209.50 | ₹1222.00 | 948,334 |
| 2026-09-03 | ₹1209.80 | ₹1244.40 | ₹1205.30 | ₹1234.00 | 1,694,352 |
| 2026-09-02 | ₹1179.70 | ₹1208.30 | ₹1166.40 | ₹1208.30 | 1,532,916 |
| 2026-09-01 | ₹1214.90 | ₹1231.80 | ₹1180.00 | ₹1193.90 | 1,844,689 |
| 2026-08-31 | ₹1260.00 | ₹1260.00 | ₹1198.60 | ₹1198.60 | 2,185,679 |
| 2026-08-28 | ₹1260.00 | ₹1274.00 | ₹1248.50 | ₹1274.00 | 995,058 |
| 2026-08-27 | ₹1268.00 | ₹1278.00 | ₹1246.30 | ₹1246.30 | 801,407 |
| 2026-08-26 | ₹1282.00 | ₹1306.90 | ₹1265.00 | ₹1265.00 | 1,402,916 |
| 2026-08-25 | ₹1257.50 | ₹1283.00 | ₹1253.10 | ₹1281.10 | 2,232,829 |
| 2026-08-24 | ₹1230.00 | ₹1264.00 | ₹1225.40 | ₹1258.40 | 1,261,611 |
| 2026-08-21 | ₹1254.00 | ₹1262.00 | ₹1232.20 | ₹1242.00 | 1,491,660 |
| 2026-08-20 | ₹1220.00 | ₹1246.50 | ₹1215.50 | ₹1240.00 | 952,802 |
| 2026-08-19 | ₹1217.00 | ₹1220.00 | ₹1195.20 | ₹1210.00 | 1,076,314 |
| 2026-08-18 | ₹1254.00 | ₹1260.00 | ₹1211.10 | ₹1211.10 | 1,547,121 |
| 2026-08-17 | ₹1243.40 | ₹1254.00 | ₹1220.60 | ₹1254.00 | 856,360 |
| 2026-08-14 | ₹1237.90 | ₹1254.60 | ₹1227.00 | ₹1243.90 | 1,145,101 |
| 2026-08-13 | ₹1209.00 | ₹1244.70 | ₹1200.40 | ₹1232.30 | 1,227,769 |
| 2026-08-12 | ₹1215.00 | ₹1217.60 | ₹1185.00 | ₹1209.00 | 1,174,178 |
| 2026-08-11 | ₹1213.00 | ₹1229.00 | ₹1201.70 | ₹1212.00 | 795,290 |
| 2026-08-10 | ₹1220.00 | ₹1240.00 | ₹1204.00 | ₹1213.00 | 708,849 |
| 2026-08-07 | ₹1214.00 | ₹1225.00 | ₹1204.70 | ₹1218.70 | 890,480 |
| 2026-08-06 | ₹1255.00 | ₹1255.00 | ₹1214.00 | ₹1214.00 | 1,279,323 |
| 2026-08-05 | ₹1249.90 | ₹1264.20 | ₹1240.30 | ₹1250.00 | 1,531,623 |
| 2026-08-04 | ₹1243.00 | ₹1260.90 | ₹1229.80 | ₹1229.80 | 912,671 |
| 2026-08-03 | ₹1248.00 | ₹1257.80 | ₹1226.40 | ₹1239.80 | 1,834,226 |
| 2026-07-31 | ₹1285.40 | ₹1297.00 | ₹1239.55 | ₹1243.95 | 3,593,817 |
| 2026-07-30 | ₹1305.00 | ₹1328.80 | ₹1281.10 | ₹1287.15 | 3,725,269 |
| 2026-07-29 | ₹1290.00 | ₹1344.95 | ₹1275.40 | ₹1316.35 | 4,953,761 |
| 2026-07-28 | ₹1233.20 | ₹1316.40 | ₹1228.25 | ₹1301.40 | 12,877,563 |
| 2026-07-27 | ₹1155.00 | ₹1207.00 | ₹1150.10 | ₹1198.70 | 4,971,286 |
| 2026-07-24 | ₹1137.00 | ₹1166.30 | ₹1124.00 | ₹1144.10 | 1,446,063 |
| 2026-07-23 | ₹1155.00 | ₹1176.05 | ₹1131.10 | ₹1146.40 | 1,955,224 |
| 2026-07-22 | ₹1191.00 | ₹1203.80 | ₹1153.15 | ₹1161.00 | 2,428,115 |
| 2026-07-21 | ₹1188.75 | ₹1205.00 | ₹1182.25 | ₹1198.95 | 1,188,038 |
| 2026-07-20 | ₹1188.60 | ₹1195.00 | ₹1180.00 | ₹1188.40 | 899,790 |
| 2026-07-17 | ₹1177.85 | ₹1195.00 | ₹1165.25 | ₹1188.75 | 1,143,368 |
| 2026-07-16 | ₹1165.50 | ₹1194.60 | ₹1150.75 | ₹1178.10 | 2,047,707 |
| 2026-07-15 | ₹1145.00 | ₹1178.90 | ₹1145.00 | ₹1162.40 | 1,703,105 |
| 2026-07-14 | ₹1185.00 | ₹1188.85 | ₹1144.20 | ₹1147.25 | 2,379,703 |
| 2026-07-13 | ₹1206.00 | ₹1219.95 | ₹1183.10 | ₹1198.65 | 2,250,980 |
| 2026-07-10 | ₹1190.00 | ₹1225.20 | ₹1139.15 | ₹1220.75 | 6,417,760 |
| 2026-07-09 | ₹1107.80 | ₹1220.00 | ₹1102.00 | ₹1192.15 | 7,067,035 |
| 2026-07-08 | ₹1093.95 | ₹1155.00 | ₹1085.50 | ₹1115.10 | 10,368,353 |
| 2026-07-07 | ₹1095.90 | ₹1107.60 | ₹1086.20 | ₹1102.55 | 2,538,415 |
| 2026-07-06 | ₹1063.95 | ₹1098.70 | ₹1049.10 | ₹1095.90 | 6,269,479 |
| 2026-07-03 | ₹1015.00 | ₹1062.00 | ₹1015.00 | ₹1057.00 | 7,862,663 |
| 2026-07-02 | ₹993.50 | ₹1014.60 | ₹991.10 | ₹1006.20 | 3,964,029 |
| 2026-07-01 | ₹964.25 | ₹995.10 | ₹954.30 | ₹992.30 | 2,871,907 |
| 2026-06-30 | ₹947.00 | ₹966.00 | ₹938.45 | ₹955.25 | 3,588,024 |
| 2026-06-29 | ₹947.00 | ₹955.90 | ₹931.00 | ₹939.55 | 4,308,359 |
| 2026-06-25 | ₹955.00 | ₹972.00 | ₹942.15 | ₹947.45 | 4,936,333 |
| 2026-06-24 | ₹910.75 | ₹939.00 | ₹906.10 | ₹937.85 | 2,227,225 |
| 2026-06-23 | ₹926.65 | ₹968.60 | ₹905.85 | ₹910.75 | 3,850,012 |
| 2026-06-22 | ₹922.00 | ₹930.00 | ₹918.10 | ₹926.65 | 852,381 |
| 2026-06-19 | ₹922.65 | ₹923.00 | ₹907.00 | ₹918.15 | 1,749,432 |
| 2026-06-18 | ₹916.50 | ₹933.95 | ₹915.00 | ₹924.00 | 1,976,059 |
| 2026-06-17 | ₹924.95 | ₹925.15 | ₹900.15 | ₹914.80 | 3,535,454 |
| 2026-06-16 | ₹925.95 | ₹939.90 | ₹916.45 | ₹937.95 | 827,292 |
| 2026-06-15 | ₹919.50 | ₹942.95 | ₹917.70 | ₹920.85 | 2,057,483 |
| 2026-06-12 | ₹885.05 | ₹901.00 | ₹875.60 | ₹899.30 | 1,782,006 |
| 2026-06-11 | ₹861.55 | ₹871.55 | ₹848.00 | ₹868.05 | 893,056 |
| 2026-06-10 | ₹888.00 | ₹890.60 | ₹856.40 | ₹862.00 | 747,498 |
| 2026-06-09 | ₹862.40 | ₹895.00 | ₹862.20 | ₹887.90 | 1,245,149 |
| 2026-06-08 | ₹880.10 | ₹889.85 | ₹865.00 | ₹870.90 | 1,371,879 |
| 2026-06-05 | ₹891.00 | ₹909.00 | ₹884.20 | ₹894.45 | 1,370,207 |
| 2026-06-04 | ₹872.00 | ₹895.00 | ₹856.50 | ₹881.75 | 1,343,237 |
| 2026-06-03 | ₹903.80 | ₹903.80 | ₹871.55 | ₹879.20 | 1,938,065 |
| 2026-06-02 | ₹888.00 | ₹908.00 | ₹871.00 | ₹903.80 | 2,630,026 |
| 2026-06-01 | ₹941.15 | ₹942.00 | ₹887.60 | ₹893.00 | 2,050,481 |
| 2026-05-29 | ₹923.65 | ₹969.00 | ₹923.60 | ₹938.10 | 9,135,214 |
| 2026-05-27 | ₹910.00 | ₹935.00 | ₹903.80 | ₹923.65 | 2,513,863 |
| 2026-05-26 | ₹910.00 | ₹912.50 | ₹899.85 | ₹903.70 | 2,158,528 |
| 2026-05-25 | ₹903.85 | ₹909.85 | ₹897.05 | ₹906.85 | 1,152,800 |
| 2026-05-22 | ₹889.00 | ₹894.20 | ₹875.00 | ₹886.75 | 1,018,152 |
| 2026-05-21 | ₹882.65 | ₹903.35 | ₹878.65 | ₹883.75 | 1,339,789 |
| 2026-05-20 | ₹883.35 | ₹884.30 | ₹856.10 | ₹880.00 | 3,575,772 |
| 2026-05-19 | ₹845.70 | ₹904.00 | ₹845.70 | ₹892.20 | 3,657,358 |
| 2026-05-18 | ₹833.40 | ₹861.20 | ₹830.20 | ₹857.75 | 2,353,716 |
| 2026-05-15 | ₹877.20 | ₹879.75 | ₹845.00 | ₹849.95 | 1,092,096 |
| 2026-05-14 | ₹884.05 | ₹887.00 | ₹854.10 | ₹872.85 | 1,213,529 |
| 2026-05-13 | ₹873.55 | ₹889.00 | ₹869.10 | ₹874.00 | 1,661,360 |
| 2026-05-12 | ₹923.75 | ₹926.25 | ₹876.85 | ₹879.35 | 2,005,707 |
| 2026-05-11 | ₹956.60 | ₹956.60 | ₹922.55 | ₹931.10 | 1,722,110 |
| 2026-05-08 | ₹967.35 | ₹974.90 | ₹956.35 | ₹962.10 | 1,812,273 |
| 2026-05-07 | ₹950.00 | ₹970.00 | ₹931.00 | ₹967.35 | 2,441,466 |
| 2026-05-06 | ₹911.95 | ₹950.25 | ₹909.25 | ₹949.15 | 2,490,212 |
| 2026-05-05 | ₹916.35 | ₹931.70 | ₹901.00 | ₹907.80 | 2,290,420 |
| 2026-05-04 | ₹901.10 | ₹929.90 | ₹901.10 | ₹923.60 | 2,872,626 |
| 2026-04-30 | ₹912.65 | ₹914.30 | ₹892.70 | ₹897.90 | 2,976,918 |
| 2026-04-29 | ₹885.00 | ₹921.45 | ₹882.00 | ₹912.70 | 4,734,976 |
| 2026-04-28 | ₹873.00 | ₹890.00 | ₹872.05 | ₹882.90 | 3,714,661 |
| 2026-04-27 | ₹851.60 | ₹885.00 | ₹836.35 | ₹879.45 | 3,641,403 |
| 2026-04-24 | ₹857.10 | ₹868.20 | ₹833.80 | ₹840.70 | 1,597,049 |
| 2026-04-23 | ₹878.05 | ₹880.00 | ₹854.60 | ₹856.50 | 1,641,168 |
| 2026-04-22 | ₹878.15 | ₹894.80 | ₹872.55 | ₹884.80 | 3,123,516 |
| 2026-04-21 | ₹860.10 | ₹888.50 | ₹860.10 | ₹875.70 | 2,635,667 |
| 2026-04-20 | ₹869.00 | ₹873.65 | ₹846.85 | ₹856.55 | 1,454,799 |
| 2026-04-17 | ₹877.30 | ₹878.70 | ₹857.20 | ₹872.55 | 2,292,458 |
| 2026-04-16 | ₹869.90 | ₹878.45 | ₹848.40 | ₹873.50 | 3,166,380 |
| 2026-04-15 | ₹842.00 | ₹863.10 | ₹837.65 | ₹860.50 | 4,552,767 |
| 2026-04-13 | ₹788.00 | ₹827.40 | ₹784.30 | ₹820.70 | 2,549,142 |
| 2026-04-10 | ₹790.00 | ₹842.00 | ₹790.00 | ₹826.55 | 8,271,085 |
| 2026-04-09 | ₹782.00 | ₹793.25 | ₹762.40 | ₹789.55 | 2,930,280 |
| 2026-04-08 | ₹754.80 | ₹782.20 | ₹754.05 | ₹778.85 | 5,440,433 |
| 2026-04-07 | ₹710.00 | ₹723.90 | ₹702.40 | ₹717.65 | 2,527,244 |
| 2026-04-06 | ₹696.05 | ₹715.80 | ₹686.65 | ₹710.25 | 7,760,768 |
| 2026-04-02 | ₹675.00 | ₹702.95 | ₹650.80 | ₹696.05 | 4,877,982 |
| 2026-04-01 | ₹692.00 | ₹697.00 | ₹677.45 | ₹685.35 | 4,257,259 |
| 2026-03-30 | ₹692.00 | ₹702.95 | ₹672.60 | ₹677.00 | 4,775,583 |
| 2026-03-27 | ₹725.00 | ₹729.65 | ₹691.85 | ₹700.20 | 5,401,882 |
| 2026-03-25 | ₹747.60 | ₹759.85 | ₹725.10 | ₹733.85 | 14,941,152 |
| 2026-03-24 | ₹740.00 | ₹742.00 | ₹715.45 | ₹726.40 | 11,500,326 |
| 2026-03-23 | ₹789.00 | ₹789.00 | ₹724.00 | ₹727.90 | 4,129,352 |
| 2026-03-20 | ₹822.40 | ₹835.10 | ₹792.30 | ₹796.90 | 2,237,596 |
| 2026-03-19 | ₹846.50 | ₹846.50 | ₹812.00 | ₹817.95 | 1,221,650 |
| 2026-03-18 | ₹847.40 | ₹871.35 | ₹846.10 | ₹854.15 | 5,171,884 |
| 2026-03-17 | ₹860.00 | ₹860.30 | ₹835.00 | ₹842.20 | 1,466,255 |
| 2026-03-16 | ₹868.00 | ₹874.60 | ₹831.95 | ₹848.75 | 1,542,884 |
| 2026-03-13 | ₹865.00 | ₹877.55 | ₹857.05 | ₹866.35 | 640,875 |
| 2026-03-12 | ₹875.00 | ₹887.05 | ₹860.35 | ₹869.05 | 728,482 |
| 2026-03-11 | ₹903.95 | ₹919.70 | ₹877.20 | ₹880.40 | 673,418 |
| 2026-03-10 | ₹901.40 | ₹906.90 | ₹890.00 | ₹901.95 | 732,423 |
| 2026-03-09 | ₹869.95 | ₹892.70 | ₹850.45 | ₹888.85 | 959,578 |
| 2026-03-06 | ₹916.25 | ₹919.70 | ₹885.95 | ₹889.25 | 1,595,028 |
| 2026-03-05 | ₹924.90 | ₹929.00 | ₹901.10 | ₹916.25 | 1,951,445 |
| 2026-03-04 | ₹952.00 | ₹954.00 | ₹905.10 | ₹912.85 | 3,409,192 |
| 2026-03-02 | ₹948.50 | ₹978.70 | ₹948.50 | ₹966.20 | 2,083,185 |
| 2026-02-27 | ₹1012.00 | ₹1013.00 | ₹984.70 | ₹988.25 | 1,986,835 |
| 2026-02-26 | ₹1022.70 | ₹1030.90 | ₹998.00 | ₹1011.50 | 1,020,849 |
| 2026-02-25 | ₹1044.45 | ₹1059.15 | ₹1015.65 | ₹1022.50 | 1,280,861 |
| 2026-02-24 | ₹1065.00 | ₹1078.45 | ₹1024.65 | ₹1040.80 | 798,095 |
| 2026-02-23 | ₹1076.45 | ₹1085.40 | ₹1064.00 | ₹1072.90 | 579,542 |
| 2026-02-20 | ₹1060.30 | ₹1083.75 | ₹1057.35 | ₹1071.15 | 549,915 |
| 2026-02-19 | ₹1100.50 | ₹1108.15 | ₹1061.05 | ₹1067.05 | 1,005,993 |
| 2026-02-18 | ₹1100.00 | ₹1113.20 | ₹1088.85 | ₹1108.15 | 598,625 |
| 2026-02-17 | ₹1090.00 | ₹1105.00 | ₹1085.20 | ₹1096.95 | 490,586 |
| 2026-02-16 | ₹1073.40 | ₹1100.00 | ₹1060.20 | ₹1097.90 | 692,541 |
| 2026-02-13 | ₹1071.25 | ₹1079.05 | ₹1045.90 | ₹1073.60 | 1,795,630 |
| 2026-02-12 | ₹1089.10 | ₹1096.05 | ₹1080.00 | ₹1084.85 | 1,511,339 |
| 2026-02-11 | ₹1091.00 | ₹1098.90 | ₹1080.45 | ₹1094.90 | 512,383 |
| 2026-02-10 | ₹1100.00 | ₹1100.00 | ₹1080.10 | ₹1095.05 | 1,030,861 |
| 2026-02-09 | ₹1065.00 | ₹1095.00 | ₹1056.55 | ₹1090.40 | 1,350,887 |
| 2026-02-06 | ₹1051.20 | ₹1066.55 | ₹1027.40 | ₹1055.10 | 1,104,084 |
| 2026-02-05 | ₹1049.00 | ₹1051.25 | ₹1033.40 | ₹1048.55 | 1,164,041 |
| 2026-02-04 | ₹1029.00 | ₹1059.80 | ₹1013.25 | ₹1056.50 | 1,867,196 |
| 2026-02-03 | ₹984.50 | ₹1046.55 | ₹984.50 | ₹1031.90 | 2,869,363 |
| 2026-02-02 | ₹926.10 | ₹965.80 | ₹918.00 | ₹961.45 | 1,783,088 |
| 2026-02-01 | ₹976.00 | ₹976.00 | ₹878.40 | ₹917.70 | 1,147,904 |
| 2026-01-30 | ₹947.70 | ₹977.00 | ₹936.00 | ₹971.50 | 2,914,884 |
| 2026-01-29 | ₹920.00 | ₹959.00 | ₹904.10 | ₹951.40 | 6,125,720 |
| 2026-01-28 | ₹912.00 | ₹933.80 | ₹909.00 | ₹929.10 | 1,884,319 |
| 2026-01-27 | ₹910.80 | ₹913.50 | ₹863.80 | ₹907.20 | 5,964,791 |
| 2026-01-23 | ₹945.50 | ₹947.90 | ₹892.70 | ₹900.30 | 3,143,100 |
| 2026-01-22 | ₹980.50 | ₹988.50 | ₹937.00 | ₹945.50 | 2,425,976 |
| 2026-01-21 | ₹976.70 | ₹989.00 | ₹961.30 | ₹980.20 | 1,199,343 |
| 2026-01-20 | ₹1045.70 | ₹1045.70 | ₹971.80 | ₹979.30 | 2,354,624 |
| 2026-01-19 | ₹1064.30 | ₹1073.60 | ₹1036.80 | ₹1044.00 | 795,590 |
| 2026-01-16 | ₹1055.00 | ₹1086.90 | ₹1055.00 | ₹1070.90 | 1,941,994 |
| 2026-01-14 | ₹1054.40 | ₹1069.60 | ₹1047.50 | ₹1058.80 | 981,592 |
| 2026-01-13 | ₹1078.00 | ₹1088.40 | ₹1060.00 | ₹1074.40 | 803,297 |
| 2026-01-12 | ₹1061.50 | ₹1080.50 | ₹1040.20 | ₹1077.80 | 1,566,981 |
| 2026-01-09 | ₹1082.00 | ₹1082.10 | ₹1052.80 | ₹1061.40 | 2,660,754 |
| 2026-01-08 | ₹1114.00 | ₹1128.80 | ₹1085.10 | ₹1090.20 | 1,683,229 |
| 2026-01-07 | ₹1120.00 | ₹1138.50 | ₹1104.20 | ₹1110.90 | 2,651,449 |
| 2026-01-06 | ₹1125.40 | ₹1126.40 | ₹1100.50 | ₹1112.10 | 1,918,861 |
| 2026-01-05 | ₹1090.70 | ₹1130.00 | ₹1086.20 | ₹1120.00 | 2,876,700 |
| 2026-01-02 | ₹1074.00 | ₹1089.10 | ₹1070.20 | ₹1085.70 | 1,416,306 |
| 2026-01-01 | ₹1061.00 | ₹1074.90 | ₹1061.00 | ₹1072.80 | 393,122 |
Lodha Developers Share Price Performance Analysis (Apr 2021 - Sep 2026)
LODHA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.70%
₹1072.80 → ₹1144.70
Year to Date
Price Volatility
15.38%
Medium Volatility
Year to Date
Average Daily Volume
2,532,793
Year to Date Average
NSE Exchange
Lodha Developers Share Price History – Frequently Asked Questions
Common questions about LODHA historical data and records. For live price, key ratios and fundamentals, see LODHA share price.
What is the all-time high share price of Lodha Developers (LODHA)?
The all-time high share price of Lodha Developers was ₹1649.95 recorded on June 18, 2024 on the NSE exchange.
What is the all-time low share price of Lodha Developers (LODHA)?
The all-time low share price of Lodha Developers was ₹211.3 recorded on April 19, 2021 on the NSE exchange.
How can I download LODHA historical share price data?
You can download Lodha Developers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LODHA shares?
The highest trading volume day for Lodha Developers was 33,598,797 shares traded on November 30, 2023 on the NSE exchange, with share price at ₹881.7.